Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stingray Digital Group Inc Sv (TSX: RAY-A )

7.210 -0.130 (-1.77%)
Streaming Delayed Price Updated: 11:17 AM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 17, 2024 7.330 7.390 7.330 7.340 1,991 -0.10(-1.34%)
Sep 16, 2024 7.370 7.440 7.270 7.440 19,363 -0.01(-0.13%)
Sep 13, 2024 7.350 7.450 7.280 7.450 32,232 +0.10(+1.36%)
Sep 12, 2024 7.320 7.360 7.290 7.350 18,792 +0.03(+0.41%)
Sep 11, 2024 7.390 7.390 7.250 7.320 25,596 -0.02(-0.27%)
Sep 10, 2024 7.510 7.520 7.340 7.340 13,523 -0.19(-2.52%)
Sep 09, 2024 7.370 7.530 7.370 7.530 36,598 +0.15(+2.03%)
Sep 06, 2024 7.550 7.570 7.320 7.380 21,432 -0.14(-1.86%)
Sep 05, 2024 7.470 7.530 7.470 7.520 26,631 -0.01(-0.13%)
Sep 04, 2024 7.570 7.660 7.490 7.530 13,699 -0.08(-1.05%)
Sep 03, 2024 7.850 7.850 7.610 7.610 21,270 -0.24(-3.06%)
Aug 30, 2024 7.850 0 -0.08(-1.01%)
Aug 29, 2024 7.890 7.930 7.740 7.930 23,171 +0.02(+0.25%)
Aug 28, 2024 7.960 7.960 7.780 7.910 22,821 -0.09(-1.12%)
Aug 27, 2024 7.970 8.000 7.890 8.000 5,985 +0.00(+0.00%)
Aug 26, 2024 7.740 8.000 7.740 8.000 11,483 +0.05(+0.63%)
Aug 23, 2024 7.900 7.950 7.780 7.950 25,873 +0.05(+0.63%)
Aug 22, 2024 7.890 7.910 7.790 7.900 13,500 +0.04(+0.51%)
Aug 21, 2024 8.030 8.030 7.810 7.860 24,635 -0.06(-0.76%)
Aug 20, 2024 8.020 8.020 7.860 7.920 34,645 -0.15(-1.86%)
Aug 19, 2024 8.050 8.120 8.010 8.070 10,045 +0.02(+0.25%)
Aug 16, 2024 8.070 8.130 7.950 8.050 29,921 -0.05(-0.62%)
Aug 15, 2024 7.940 8.100 7.910 8.100 32,332 +0.19(+2.40%)
Aug 14, 2024 7.940 8.000 7.860 7.910 34,078 -0.03(-0.38%)
Aug 13, 2024 7.850 7.970 7.810 7.940 26,155 +0.14(+1.79%)
Aug 12, 2024 8.080 8.080 7.800 7.800 23,046 -0.20(-2.50%)
Aug 09, 2024 8.130 8.130 7.910 8.000 40,800 -0.15(-1.84%)
Aug 08, 2024 7.890 8.150 7.890 8.150 26,445 +0.33(+4.22%)
Aug 07, 2024 8.250 8.380 7.820 7.820 69,219 -0.50(-6.01%)
Aug 06, 2024 7.860 8.350 7.860 8.320 41,585 +0.12(+1.46%)
Aug 02, 2024 8.200 0 -0.17(-2.03%)
Aug 01, 2024 8.270 8.480 8.260 8.370 30,681 +0.00(+0.00%)
Jul 31, 2024 8.010 8.540 8.010 8.370 64,687 +0.27(+3.33%)
Jul 30, 2024 8.110 8.150 7.670 8.100 25,866 +0.00(+0.00%)
Jul 29, 2024 7.790 8.100 7.790 8.100 63,545 +0.35(+4.52%)
Jul 26, 2024 7.750 7.750 7.630 7.750 28,822 +0.01(+0.13%)
Jul 25, 2024 7.740 7.760 7.680 7.740 12,010 -0.01(-0.13%)
Jul 24, 2024 7.790 7.790 7.680 7.750 11,810 -0.05(-0.64%)
Jul 23, 2024 7.740 7.800 7.690 7.800 18,317 +0.05(+0.65%)
Jul 22, 2024 7.740 7.750 7.680 7.750 10,069 +0.00(+0.00%)
Jul 19, 2024 7.720 7.770 7.610 7.750 23,290 +0.00(+0.00%)
Jul 18, 2024 7.640 7.750 7.560 7.750 25,672 +0.05(+0.65%)
Jul 17, 2024 7.720 7.750 7.650 7.700 16,966 -0.10(-1.28%)
Jul 16, 2024 7.650 7.800 7.610 7.800 21,914 +0.15(+1.96%)
Jul 15, 2024 7.760 7.760 7.600 7.650 17,710 -0.15(-1.92%)
Jul 12, 2024 7.520 7.870 7.520 7.800 63,206 +0.27(+3.59%)
Jul 11, 2024 7.450 7.550 7.390 7.530 20,478 +0.03(+0.40%)
Jul 10, 2024 7.480 7.500 7.420 7.500 12,175 +0.06(+0.81%)
Jul 09, 2024 7.480 7.480 7.370 7.440 15,999 -0.06(-0.80%)
Jul 08, 2024 7.360 7.500 7.330 7.500 22,837 +0.21(+2.88%)
Jul 05, 2024 7.450 7.450 7.260 7.290 19,813 -0.24(-3.19%)
Jul 04, 2024 7.500 7.530 7.400 7.530 22,228 -0.02(-0.26%)
Jul 03, 2024 7.420 7.560 7.420 7.550 10,240 +0.13(+1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.